La bourse ferme dans 4 h 26 min

Japan Airlines Co., Ltd. (9201.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 538,50-18,50 (-0,72 %)
À la clôture : 03:15PM JST
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242 558,002 560,502 535,002 538,502 538,502 826 100
27 juin 20242 560,002 563,502 542,502 557,002 557,002 183 800
26 juin 20242 578,502 581,002 552,002 568,002 568,002 704 800
25 juin 20242 565,002 576,502 555,002 575,002 575,001 851 200
24 juin 20242 526,002 549,502 517,002 546,502 546,501 923 800
21 juin 20242 536,002 575,002 523,002 527,002 527,003 880 700
20 juin 20242 532,002 536,002 505,002 517,002 517,002 320 900
19 juin 20242 495,502 508,502 476,002 505,002 505,002 290 300
18 juin 20242 489,002 491,002 462,002 477,002 477,001 986 300
17 juin 20242 508,002 508,002 441,002 462,002 462,004 606 900
14 juin 20242 513,502 528,502 506,002 522,002 522,003 691 100
13 juin 20242 566,502 577,502 513,502 517,502 517,502 943 200
12 juin 20242 590,002 592,002 564,002 566,502 566,502 417 900
11 juin 20242 621,002 628,002 592,502 592,502 592,502 451 600
10 juin 20242 617,002 631,002 606,002 625,002 625,001 479 800
07 juin 20242 615,502 628,502 605,502 618,002 618,001 578 200
06 juin 20242 637,002 642,002 620,002 623,502 623,502 037 400
05 juin 20242 670,002 688,002 648,002 650,502 650,502 144 200
04 juin 20242 662,002 678,502 648,002 673,002 673,001 710 600
03 juin 20242 663,002 668,502 635,002 651,002 651,001 753 800
31 mai 20242 625,002 662,002 616,002 647,502 647,506 089 400
30 mai 20242 600,002 609,002 583,502 607,502 607,503 688 700
29 mai 20242 665,502 676,502 624,002 624,002 624,003 274 800
28 mai 20242 670,002 684,002 661,502 665,502 665,502 037 900
27 mai 20242 660,002 673,002 650,002 668,002 668,002 287 400
24 mai 20242 675,002 694,502 660,502 671,502 671,502 712 600
23 mai 20242 706,002 713,502 688,002 688,002 688,002 247 700
22 mai 20242 700,002 709,002 695,502 700,502 700,502 028 600
21 mai 20242 718,002 731,002 700,002 704,502 704,502 180 400
20 mai 20242 705,502 724,502 704,002 715,502 715,502 059 000
17 mai 20242 690,002 709,002 678,002 709,002 709,002 197 300
16 mai 20242 706,002 711,002 683,502 697,502 697,502 514 500
15 mai 20242 735,502 740,002 703,502 705,002 705,002 029 800
14 mai 20242 744,002 750,502 729,002 736,002 736,002 459 500
13 mai 20242 700,002 732,002 695,502 731,502 731,502 657 600
10 mai 20242 700,002 722,002 687,002 693,502 693,504 263 400
09 mai 20242 700,502 724,502 694,002 711,502 711,503 244 500
08 mai 20242 725,002 741,002 702,002 704,002 704,003 829 800
07 mai 20242 795,002 796,002 726,502 729,002 729,006 378 400
02 mai 20242 789,002 794,002 742,002 753,002 753,005 192 000
01 mai 20242 803,002 817,002 780,502 798,002 798,002 599 000
30 avr. 20242 835,502 835,502 784,002 799,502 799,503 361 400
26 avr. 20242 835,502 851,502 818,502 841,002 841,001 707 600
25 avr. 20242 853,502 853,502 828,502 839,502 839,502 064 300
24 avr. 20242 833,002 857,502 827,502 857,002 857,002 403 000
23 avr. 20242 870,002 875,002 848,502 855,002 855,001 774 900
22 avr. 20242 836,002 866,002 822,502 862,502 862,502 803 100
19 avr. 20242 845,502 859,502 771,502 775,002 775,004 157 600
18 avr. 20242 776,002 848,502 769,002 836,002 836,004 077 100
17 avr. 20242 801,502 806,002 751,002 751,002 751,003 276 900
16 avr. 20242 803,502 815,002 773,002 787,502 787,504 226 100
15 avr. 20242 881,502 884,002 823,502 837,002 837,004 136 600
12 avr. 20242 920,002 920,002 896,002 902,502 902,502 169 800
11 avr. 20242 896,002 916,502 888,502 900,002 900,002 330 500
10 avr. 20242 911,502 934,002 899,002 900,002 900,002 586 300
09 avr. 20242 869,502 908,502 869,502 900,002 900,003 542 200
08 avr. 20242 851,002 874,502 839,502 847,502 847,503 097 800
05 avr. 20242 858,002 885,002 834,002 880,502 880,502 165 700
04 avr. 20242 904,002 904,002 863,002 863,002 863,003 345 900
03 avr. 20242 855,002 903,002 854,502 891,002 891,002 430 700
02 avr. 20242 908,002 914,502 870,502 874,002 874,002 516 500
01 avr. 20242 916,002 928,002 889,002 908,002 908,003 112 300
29 mars 20242 899,002 941,502 896,502 914,002 914,002 658 900
28 mars 20242 874,002 901,002 860,502 871,002 871,003 223 500
28 mars 202445 Dividende
27 mars 20242 905,502 923,002 893,002 912,502 867,504 802 600
26 mars 20242 909,502 913,002 856,002 902,002 857,163 947 400
25 mars 20242 908,002 942,502 894,002 906,502 861,594 158 500
22 mars 20242 900,002 956,002 900,002 910,002 865,048 976 300
21 mars 20242 826,002 850,002 804,002 850,002 805,974 801 400
19 mars 20242 795,002 830,002 788,502 830,002 786,273 533 100
18 mars 20242 767,002 799,002 760,002 797,002 753,783 043 300
15 mars 20242 752,502 758,502 736,502 756,502 713,912 024 400
14 mars 20242 734,002 754,002 726,502 752,002 709,482 524 600
13 mars 20242 728,002 741,502 704,502 725,502 683,393 446 200
12 mars 20242 735,002 735,002 671,502 723,502 681,424 107 000
11 mars 20242 754,002 765,502 715,002 736,002 693,733 584 100
08 mars 20242 779,002 786,502 737,002 754,002 711,454 290 500
07 mars 20242 738,002 777,502 738,002 766,002 723,264 223 100
06 mars 20242 725,502 761,002 723,002 734,502 692,253 917 600
05 mars 20242 719,502 735,002 703,502 726,502 684,373 108 300
04 mars 20242 775,002 775,502 715,002 719,502 677,485 640 400
01 mars 20242 799,002 809,502 775,002 781,002 738,032 700 400
29 févr. 20242 794,502 804,002 764,002 796,002 752,803 234 100
28 févr. 20242 774,002 802,002 771,002 793,502 750,342 735 200
27 févr. 20242 769,002 776,002 752,502 771,502 728,682 225 500
26 févr. 20242 748,002 780,002 745,502 778,002 735,083 219 600
22 févr. 20242 750,502 775,002 746,502 750,002 707,512 997 900
21 févr. 20242 785,502 792,002 744,002 750,502 708,003 775 100
20 févr. 20242 801,002 810,502 781,502 790,002 746,892 387 800
19 févr. 20242 765,002 788,502 751,002 787,002 743,942 227 300
16 févr. 20242 752,002 777,002 750,002 767,002 724,252 806 700
15 févr. 20242 772,502 775,502 741,502 753,002 710,463 195 200
14 févr. 20242 790,002 798,502 767,502 772,502 729,663 665 000
13 févr. 20242 795,002 813,002 778,502 812,002 768,553 549 700
09 févr. 20242 795,002 802,502 774,002 783,502 740,493 353 100
08 févr. 20242 792,002 822,502 769,002 803,002 759,694 281 600
07 févr. 20242 811,002 835,002 788,002 792,502 749,353 877 600
06 févr. 20242 849,502 854,002 805,502 807,002 763,634 264 400
05 févr. 20242 849,002 868,502 823,002 844,502 800,555 963 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...